K3 Business Technology Group (KBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Business Technology Group

Date Open High Low Close* Volume
01/08/2018 220.50p 224.00p 220.50p 220.50p 2267
31/07/2018 220.50p 222.25p 218.05p 220.50p 3075
30/07/2018 217.50p 220.00p 217.50p 219.50p 3215
27/07/2018 217.50p 217.50p 217.50p 217.50p 0
26/07/2018 217.50p 217.50p 217.00p 217.50p 3000
25/07/2018 217.50p 217.50p 215.00p 217.50p 4106
24/07/2018 217.50p 217.50p 215.00p 217.50p 4272
23/07/2018 217.50p 217.50p 217.00p 217.50p 1900
20/07/2018 220.50p 220.50p 216.00p 217.50p 11131
19/07/2018 221.00p 221.00p 216.00p 220.50p 3420
18/07/2018 217.50p 224.90p 217.50p 221.00p 9560
17/07/2018 217.50p 217.50p 215.00p 217.50p 14000
16/07/2018 217.50p 217.50p 215.00p 217.50p 4638
13/07/2018 219.50p 219.50p 215.00p 217.50p 11232
12/07/2018 214.00p 226.00p 214.00p 219.50p 31097
11/07/2018 216.50p 217.90p 215.00p 216.50p 8378
10/07/2018 216.50p 218.00p 216.50p 216.50p 250
09/07/2018 207.00p 218.75p 207.00p 216.50p 30806
06/07/2018 205.00p 206.00p 205.00p 205.00p 2565
05/07/2018 205.00p 205.25p 204.00p 205.00p 5200
04/07/2018 205.00p 206.00p 204.00p 205.00p 18475
03/07/2018 205.00p 205.00p 204.00p 205.00p 14097
02/07/2018 205.00p 205.25p 204.00p 205.00p 10255
29/06/2018 205.00p 205.00p 205.00p 205.00p 30662
28/06/2018 205.00p 205.00p 204.00p 205.00p 2750
27/06/2018 205.00p 205.10p 205.00p 205.00p 5000
26/06/2018 205.00p 205.25p 205.00p 205.00p 80
25/06/2018 205.00p 206.00p 205.00p 205.00p 4847
22/06/2018 205.00p 205.00p 204.00p 205.00p 1168
21/06/2018 205.00p 205.90p 204.00p 205.00p 9937
20/06/2018 205.00p 205.00p 204.02p 205.00p 1900
19/06/2018 205.00p 205.90p 204.25p 205.00p 2590
18/06/2018 204.00p 205.90p 203.25p 205.00p 4623
15/06/2018 202.00p 206.90p 202.00p 204.00p 24970
14/06/2018 201.50p 202.04p 200.00p 202.00p 22552
13/06/2018 202.50p 202.50p 200.00p 201.50p 26872
12/06/2018 207.50p 207.55p 200.00p 202.50p 29920
11/06/2018 197.50p 211.00p 197.50p 207.50p 53730
08/06/2018 185.50p 194.00p 185.50p 190.50p 16016
07/06/2018 184.50p 187.00p 184.00p 185.50p 7900
06/06/2018 184.50p 186.90p 182.00p 184.50p 6488
05/06/2018 181.00p 187.90p 180.00p 184.50p 17014
04/06/2018 173.50p 182.00p 173.00p 180.00p 29873
01/06/2018 170.50p 175.00p 170.50p 173.50p 5691
31/05/2018 169.00p 173.18p 169.00p 172.50p 8751
30/05/2018 165.50p 170.00p 165.50p 169.00p 24800
29/05/2018 164.50p 164.50p 163.00p 164.50p 2468
25/05/2018 164.50p 165.40p 163.00p 164.50p 1495
24/05/2018 164.50p 164.50p 164.00p 164.50p 2694
23/05/2018 163.50p 164.50p 161.00p 164.50p 25102
22/05/2018 163.50p 163.50p 162.00p 163.50p 11306
21/05/2018 164.50p 164.50p 163.30p 163.50p 3514
18/05/2018 164.50p 166.00p 164.50p 164.50p 1792
17/05/2018 164.00p 165.90p 163.00p 164.50p 16000
16/05/2018 166.50p 166.50p 164.00p 164.00p 12659
15/05/2018 166.50p 166.50p 166.00p 166.50p 4680
14/05/2018 167.50p 167.50p 167.50p 167.50p 0
11/05/2018 167.50p 167.50p 167.00p 167.50p 16237
10/05/2018 167.50p 167.50p 167.50p 167.50p 0
09/05/2018 169.00p 169.00p 167.00p 167.50p 3150
08/05/2018 170.50p 170.50p 169.00p 169.00p 3198
04/05/2018 170.50p 170.50p 170.00p 170.50p 12872
03/05/2018 170.50p 170.50p 170.00p 170.50p 286
02/05/2018 170.50p 170.50p 170.00p 170.50p 3599
01/05/2018 170.50p 170.50p 170.00p 170.50p 2419
30/04/2018 170.50p 170.50p 170.00p 170.50p 8742
27/04/2018 170.50p 170.50p 170.50p 170.50p 61840
26/04/2018 170.50p 170.50p 170.00p 170.50p 7400
25/04/2018 171.00p 171.00p 170.00p 170.50p 8070
24/04/2018 172.50p 172.50p 167.00p 172.50p 24465
23/04/2018 172.50p 172.50p 172.50p 172.50p 0
20/04/2018 172.50p 172.50p 165.50p 172.50p 432956
19/04/2018 172.50p 172.50p 170.00p 172.50p 1316
18/04/2018 172.50p 172.50p 172.50p 172.50p 0
17/04/2018 172.50p 172.50p 172.50p 172.50p 0
16/04/2018 172.50p 172.50p 170.00p 172.50p 2000
13/04/2018 172.50p 172.50p 170.00p 172.50p 8649
12/04/2018 172.50p 172.50p 170.00p 172.50p 149
11/04/2018 172.50p 172.50p 170.00p 172.50p 912
10/04/2018 172.50p 172.50p 170.00p 172.50p 8114
09/04/2018 172.50p 172.50p 170.00p 172.50p 11090
06/04/2018 172.50p 173.00p 170.00p 172.50p 8313
05/04/2018 172.50p 172.50p 170.00p 172.50p 638024
04/04/2018 172.50p 172.50p 170.00p 172.50p 15336
03/04/2018 172.50p 172.50p 171.90p 172.50p 820
29/03/2018 172.50p 174.00p 171.50p 172.50p 534243
28/03/2018 172.50p 172.50p 171.50p 172.50p 626
27/03/2018 169.00p 172.50p 168.00p 172.50p 206111
26/03/2018 173.50p 173.50p 173.00p 173.50p 284
23/03/2018 173.50p 173.50p 172.00p 173.50p 8000
22/03/2018 173.50p 173.50p 173.50p 173.50p 40000
21/03/2018 172.50p 173.50p 172.00p 173.50p 17644
20/03/2018 174.00p 174.00p 172.50p 173.50p 5461
19/03/2018 174.00p 174.00p 172.00p 174.00p 6500
16/03/2018 174.00p 174.00p 172.00p 174.00p 12013
15/03/2018 174.00p 174.00p 174.00p 174.00p 0
14/03/2018 175.00p 176.00p 173.00p 174.00p 15750
13/03/2018 175.00p 177.00p 175.00p 175.00p 2500
12/03/2018 174.00p 175.00p 174.00p 175.00p 5000
09/03/2018 173.50p 175.00p 173.50p 174.00p 5000
08/03/2018 173.50p 173.50p 172.00p 173.50p 10000
07/03/2018 173.50p 173.50p 172.00p 173.50p 13494
06/03/2018 173.50p 173.50p 172.00p 173.50p 1004
05/03/2018 173.50p 173.50p 173.50p 173.50p 0
02/03/2018 173.50p 173.50p 173.50p 173.50p 0
01/03/2018 173.50p 173.50p 172.00p 173.50p 879
28/02/2018 173.50p 173.50p 172.00p 173.50p 2780
27/02/2018 173.50p 173.50p 172.00p 173.50p 35860
26/02/2018 173.50p 173.50p 172.00p 173.50p 45805
23/02/2018 173.50p 173.50p 173.50p 173.50p 55000
22/02/2018 173.50p 173.50p 172.00p 173.50p 20206
21/02/2018 173.50p 173.50p 172.00p 173.50p 1860
20/02/2018 173.50p 173.50p 169.00p 173.50p 11515
19/02/2018 173.50p 173.50p 172.00p 173.50p 1000
16/02/2018 173.50p 173.50p 172.00p 173.50p 1000
15/02/2018 173.50p 173.50p 172.00p 173.50p 7500
14/02/2018 173.50p 173.50p 173.50p 173.50p 0
13/02/2018 173.50p 173.50p 173.50p 173.50p 0
12/02/2018 173.50p 173.80p 173.50p 173.50p 1
09/02/2018 173.50p 173.50p 172.00p 173.50p 35000
08/02/2018 173.50p 174.00p 173.50p 173.50p 1718
07/02/2018 173.50p 174.00p 172.00p 173.50p 11728
06/02/2018 173.50p 173.50p 172.00p 173.50p 11880
05/02/2018 176.50p 176.50p 175.00p 176.50p 3680
02/02/2018 176.50p 177.10p 174.00p 176.50p 37500
01/02/2018 176.50p 178.00p 175.00p 176.50p 20208
31/01/2018 177.00p 177.40p 175.00p 176.50p 26451
30/01/2018 177.00p 177.00p 176.00p 177.00p 1395
29/01/2018 176.00p 178.00p 174.10p 177.00p 2650
26/01/2018 173.50p 176.00p 173.50p 176.00p 9000
25/01/2018 175.00p 175.00p 172.10p 173.50p 5948
24/01/2018 177.50p 177.50p 170.00p 175.00p 26609
23/01/2018 175.00p 181.00p 175.00p 177.50p 10132
22/01/2018 174.50p 176.50p 172.00p 175.00p 5249
19/01/2018 174.50p 174.50p 172.00p 174.50p 5300
18/01/2018 174.50p 174.50p 172.00p 174.50p 2000
17/01/2018 174.50p 174.95p 170.00p 174.50p 5300
16/01/2018 174.50p 174.95p 174.50p 174.50p 149
15/01/2018 177.50p 177.50p 172.00p 174.50p 9022
12/01/2018 177.50p 177.50p 175.20p 177.50p 592
11/01/2018 178.50p 181.50p 175.00p 177.50p 8300
10/01/2018 180.50p 180.50p 175.00p 178.50p 4089
09/01/2018 181.50p 181.50p 178.10p 180.50p 6540
08/01/2018 181.50p 181.50p 180.00p 181.50p 3196
05/01/2018 181.50p 185.00p 181.50p 181.50p 4290
04/01/2018 183.50p 183.50p 178.40p 181.50p 6129
03/01/2018 181.50p 185.00p 181.50p 183.50p 5534
02/01/2018 181.50p 182.55p 179.55p 181.50p 860
29/12/2017 181.50p 184.00p 181.50p 181.50p 6125
28/12/2017 173.50p 182.00p 173.50p 181.50p 25401
27/12/2017 167.00p 176.90p 164.10p 173.50p 17552
22/12/2017 167.00p 167.00p 167.00p 167.00p 0
21/12/2017 167.00p 167.00p 167.00p 167.00p 0
20/12/2017 167.00p 167.00p 164.00p 167.00p 2657
19/12/2017 167.00p 169.90p 164.10p 167.00p 701429
18/12/2017 167.00p 169.90p 167.00p 167.00p 1500
15/12/2017 165.50p 167.00p 165.50p 167.00p 3800
14/12/2017 165.50p 165.50p 165.50p 165.50p 0
13/12/2017 165.50p 165.50p 165.50p 165.50p 0
12/12/2017 164.50p 165.50p 164.10p 165.50p 1550
11/12/2017 165.50p 165.50p 164.00p 165.50p 275
08/12/2017 165.50p 165.50p 165.00p 165.50p 1000
07/12/2017 165.50p 165.95p 164.00p 165.50p 2696
06/12/2017 165.50p 165.50p 164.00p 165.50p 204
05/12/2017 165.50p 165.50p 164.00p 165.50p 5457
04/12/2017 167.50p 167.50p 164.00p 165.50p 3990
01/12/2017 167.50p 167.50p 167.50p 167.50p 0
30/11/2017 168.50p 168.50p 164.00p 167.50p 3000
29/11/2017 168.50p 172.00p 165.00p 168.50p 4604
28/11/2017 166.50p 170.00p 166.50p 168.50p 4604
27/11/2017 164.00p 170.00p 164.00p 166.50p 130386
24/11/2017 160.00p 164.00p 157.00p 164.00p 14420
23/11/2017 160.00p 160.00p 160.00p 160.00p 0
22/11/2017 160.00p 160.00p 157.00p 160.00p 1954
21/11/2017 160.00p 160.00p 157.25p 160.00p 3851
20/11/2017 160.00p 160.00p 157.25p 160.00p 661
17/11/2017 160.00p 160.00p 160.00p 160.00p 0
16/11/2017 160.00p 160.00p 160.00p 160.00p 0
15/11/2017 160.00p 161.00p 157.25p 160.00p 23460
14/11/2017 160.00p 160.00p 155.50p 160.00p 10479
13/11/2017 160.00p 160.00p 157.00p 160.00p 10000
10/11/2017 160.00p 160.60p 160.00p 160.00p 1556
09/11/2017 160.00p 160.00p 159.50p 160.00p 0
08/11/2017 160.00p 160.00p 156.00p 160.00p 11182
07/11/2017 160.00p 160.00p 157.00p 160.00p 3802
06/11/2017 160.00p 160.00p 157.00p 160.00p 8968
03/11/2017 160.00p 160.00p 157.00p 160.00p 4118
02/11/2017 160.00p 160.00p 157.00p 160.00p 3360
01/11/2017 160.00p 160.00p 160.00p 160.00p 0
31/10/2017 160.00p 160.00p 160.00p 160.00p 0
30/10/2017 160.00p 160.00p 157.00p 160.00p 3757
27/10/2017 160.00p 160.00p 157.00p 160.00p 1020
26/10/2017 160.00p 160.00p 157.00p 160.00p 1036
25/10/2017 160.00p 160.00p 157.00p 160.00p 6818
24/10/2017 160.00p 160.00p 160.00p 160.00p 0
23/10/2017 160.00p 160.00p 157.00p 160.00p 1000
20/10/2017 160.50p 160.50p 157.00p 160.00p 9717
19/10/2017 160.50p 164.00p 157.00p 160.50p 47267
18/10/2017 160.50p 160.50p 158.00p 160.50p 1350
17/10/2017 160.50p 160.50p 160.50p 160.50p 0

*Close Price adjusted for both dividends and splits